Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 097230.KO stock page

HJ ShipBuilding & Construction Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-303,150.003,160.003,130.003,150.003,150.0025,843
2024-04-293,150.003,170.003,130.003,150.003,150.0029,779
2024-04-263,250.003,280.003,100.003,145.003,145.00116,795
2024-04-253,095.003,095.003,055.003,060.003,060.0031,452
2024-04-243,110.003,145.003,070.003,095.003,095.0044,751
2024-04-233,010.003,130.003,000.003,100.003,100.0053,659
2024-04-223,030.003,050.002,990.003,010.003,010.0038,239
2024-04-193,005.003,050.002,935.003,025.003,025.0078,110
2024-04-182,900.003,355.002,890.003,005.003,005.00401,715
2024-04-172,895.002,930.002,890.002,900.002,900.0022,057
2024-04-163,020.003,045.002,875.002,890.002,890.00129,522
2024-04-153,140.003,140.002,985.003,015.003,015.0040,945
2024-04-123,055.003,130.003,045.003,080.003,080.0042,317
2024-04-113,070.003,085.003,025.003,045.003,045.0051,853
2024-04-093,120.003,220.003,055.003,075.003,075.0055,509
2024-04-083,285.003,285.003,115.003,120.003,120.0060,534
2024-04-053,295.003,320.003,230.003,230.003,230.0042,263
2024-04-043,290.003,345.003,290.003,290.003,290.0011,069
2024-04-033,310.003,320.003,260.003,290.003,290.0023,263
2024-04-023,345.003,370.003,280.003,335.003,335.0033,578
2024-04-013,270.003,365.003,270.003,345.003,345.0032,816
2024-03-293,390.003,390.003,295.003,295.003,295.0014,417
2024-03-283,325.003,335.003,285.003,285.003,285.0038,479
2024-03-273,390.003,390.003,300.003,305.003,305.0047,008
2024-03-263,370.003,370.003,325.003,365.003,365.0013,017
2024-03-253,400.003,420.003,335.003,350.003,350.0022,127
2024-03-223,360.003,430.003,350.003,385.003,385.0026,476
2024-03-213,335.003,380.003,280.003,355.003,355.0029,995
2024-03-203,285.003,350.003,280.003,285.003,285.0029,737
2024-03-193,335.003,370.003,250.003,280.003,280.0074,737
2024-03-183,400.003,445.003,350.003,350.003,350.00108,547
2024-03-153,540.003,545.003,380.003,395.003,395.0079,557
2024-03-143,440.003,550.003,380.003,535.003,535.00115,647
2024-03-133,480.003,720.003,410.003,420.003,420.0046,484
2024-03-123,470.003,520.003,450.003,485.003,485.0019,550
2024-03-113,410.003,485.003,360.003,470.003,470.0028,413
2024-03-083,400.003,450.003,385.003,385.003,385.0046,133
2024-03-073,400.003,450.003,395.003,400.003,400.0013,615
2024-03-063,470.003,495.003,405.003,405.003,405.0026,872
2024-03-053,515.003,530.003,460.003,470.003,470.0022,533
2024-03-043,530.003,535.003,500.003,505.003,505.0027,055
2024-02-293,510.003,545.003,505.003,520.003,520.0022,389
2024-02-283,510.003,550.003,490.003,510.003,510.0020,611
2024-02-273,600.003,600.003,520.003,525.003,525.0029,246
2024-02-263,585.003,600.003,540.003,600.003,600.0021,614
2024-02-233,550.003,645.003,495.003,600.003,600.0073,928
2024-02-223,555.003,555.003,510.003,550.003,550.0023,188
2024-02-213,515.003,575.003,515.003,575.003,575.0019,199
2024-02-203,620.003,620.003,505.003,540.003,540.0049,529
2024-02-193,590.003,640.003,550.003,620.003,620.0053,638
2024-02-163,460.003,595.003,460.003,595.003,595.0041,204
2024-02-153,590.003,590.003,485.003,500.003,500.0049,228
2024-02-143,655.003,680.003,550.003,565.003,565.0064,326
2024-02-133,670.003,685.003,660.003,670.003,670.0010,862
2024-02-083,720.003,720.003,635.003,665.003,665.0017,641
2024-02-073,620.003,735.003,585.003,735.003,735.0058,519
2024-02-063,650.003,660.003,535.003,650.003,650.0028,622
2024-02-053,630.003,650.003,540.003,650.003,650.0019,047
2024-02-023,500.003,625.003,500.003,625.003,625.0035,261
2024-02-013,500.003,500.003,450.003,480.003,480.0024,636
← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.